Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 55.15 | 55.42 | 54.62 | 54.88 | 105,495 | -0.05(-0.09%) |
May 30, 2012 | 55.23 | 55.43 | 54.92 | 54.92 | 34,152 | -0.74(-1.33%) |
May 29, 2012 | 55.68 | 56.26 | 55.18 | 55.66 | 29,298 | +0.42(+0.76%) |
May 25, 2012 | 55.35 | 55.78 | 55.01 | 55.24 | 41,925 | -0.34(-0.60%) |
May 24, 2012 | 55.51 | 55.89 | 54.81 | 55.58 | 50,141 | -0.02(-0.03%) |
May 23, 2012 | 54.79 | 55.59 | 54.36 | 55.59 | 82,688 | +0.58(+1.05%) |
May 22, 2012 | 55.86 | 56.01 | 54.79 | 55.02 | 47,755 | -0.85(-1.53%) |
May 21, 2012 | 54.98 | 55.93 | 54.69 | 55.87 | 54,786 | +1.17(+2.14%) |
May 18, 2012 | 54.82 | 55.11 | 54.48 | 54.70 | 82,167 | -0.22(-0.40%) |
May 17, 2012 | 55.70 | 55.76 | 54.92 | 54.92 | 63,217 | -0.52(-0.93%) |
May 16, 2012 | 56.13 | 56.16 | 55.40 | 55.44 | 46,990 | -0.33(-0.58%) |
May 15, 2012 | 55.65 | 56.30 | 55.52 | 55.77 | 56,876 | +0.27(+0.48%) |
May 14, 2012 | 55.84 | 56.06 | 55.48 | 55.50 | 78,326 | -0.60(-1.08%) |
May 11, 2012 | 56.10 | 56.33 | 55.72 | 56.10 | 67,606 | -0.23(-0.41%) |
May 10, 2012 | 56.75 | 56.75 | 56.12 | 56.33 | 26,533 | +0.00(+0.00%) |
May 09, 2012 | 56.34 | 56.69 | 56.15 | 56.33 | 73,938 | -0.55(-0.96%) |
May 08, 2012 | 56.51 | 57.05 | 56.51 | 56.88 | 58,086 | +0.19(+0.34%) |
May 07, 2012 | 56.47 | 56.90 | 56.45 | 56.69 | 56,884 | +0.07(+0.12%) |
May 04, 2012 | 57.08 | 57.12 | 56.50 | 56.62 | 91,519 | -0.53(-0.92%) |
May 03, 2012 | 57.97 | 58.06 | 57.02 | 57.15 | 62,030 | -0.77(-1.32%) |
May 02, 2012 | 57.11 | 57.92 | 56.68 | 57.92 | 60,607 | +0.67(+1.17%) |
May 01, 2012 | 58.20 | 58.89 | 57.14 | 57.24 | 45,136 | -1.03(-1.76%) |
Apr 30, 2012 | 59.22 | 59.31 | 58.23 | 58.27 | 63,247 | -0.95(-1.60%) |
Apr 27, 2012 | 58.22 | 59.42 | 57.98 | 59.22 | 46,669 | +0.95(+1.63%) |
Apr 26, 2012 | 57.59 | 58.38 | 57.59 | 58.27 | 27,684 | +0.63(+1.10%) |
Apr 25, 2012 | 57.69 | 58.59 | 57.33 | 57.64 | 56,482 | +0.51(+0.89%) |
Apr 24, 2012 | 56.76 | 57.48 | 56.50 | 57.13 | 48,079 | +0.51(+0.90%) |
Apr 23, 2012 | 56.85 | 56.96 | 56.22 | 56.62 | 61,747 | -0.62(-1.09%) |
Apr 20, 2012 | 57.82 | 58.27 | 57.15 | 57.24 | 92,628 | +0.08(+0.13%) |
Apr 19, 2012 | 57.78 | 58.07 | 57.13 | 57.17 | 72,959 | -0.48(-0.83%) |
Apr 18, 2012 | 58.38 | 58.41 | 57.43 | 57.65 | 44,965 | -0.84(-1.44%) |
Apr 17, 2012 | 58.28 | 59.02 | 58.14 | 58.49 | 33,596 | +0.75(+1.30%) |
Apr 16, 2012 | 57.85 | 58.26 | 57.09 | 57.74 | 35,089 | +0.12(+0.20%) |
Apr 13, 2012 | 58.02 | 58.34 | 57.48 | 57.63 | 37,064 | -0.64(-1.10%) |
Apr 12, 2012 | 57.67 | 58.58 | 57.43 | 58.27 | 28,591 | +0.55(+0.95%) |
Apr 11, 2012 | 57.54 | 57.82 | 57.25 | 57.72 | 55,149 | +0.61(+1.07%) |
Apr 10, 2012 | 57.84 | 57.94 | 56.98 | 57.11 | 69,719 | -0.70(-1.21%) |
Apr 09, 2012 | 58.46 | 58.69 | 57.81 | 57.81 | 53,733 | -1.45(-2.44%) |
Apr 05, 2012 | 59.31 | 59.46 | 59.00 | 59.26 | 47,208 | -0.10(-0.16%) |
Apr 04, 2012 | 58.76 | 59.42 | 58.37 | 59.35 | 92,044 | +0.22(+0.37%) |
Apr 03, 2012 | 59.34 | 59.34 | 58.81 | 59.13 | 63,924 | -0.18(-0.31%) |
Apr 02, 2012 | 59.14 | 59.41 | 58.80 | 59.32 | 87,454 | +0.29(+0.49%) |
Mar 30, 2012 | 59.45 | 59.46 | 59.03 | 59.03 | 59,717 | -0.13(-0.23%) |
Mar 29, 2012 | 59.15 | 59.40 | 58.79 | 59.16 | 74,449 | -0.22(-0.37%) |
Mar 28, 2012 | 60.36 | 60.40 | 59.14 | 59.38 | 224,243 | +1.57(+2.72%) |
Mar 27, 2012 | 58.21 | 58.29 | 57.76 | 57.81 | 75,253 | -0.33(-0.56%) |
Mar 26, 2012 | 58.01 | 58.20 | 57.71 | 58.14 | 87,562 | +0.57(+0.98%) |
Mar 23, 2012 | 57.21 | 57.57 | 56.59 | 57.57 | 45,259 | +0.41(+0.72%) |
Mar 22, 2012 | 56.93 | 57.16 | 56.68 | 57.16 | 41,847 | -0.03(-0.05%) |
Mar 21, 2012 | 57.46 | 57.62 | 57.08 | 57.19 | 37,303 | -0.04(-0.07%) |
Mar 20, 2012 | 57.43 | 57.56 | 56.95 | 57.22 | 38,505 | -0.35(-0.62%) |
Mar 19, 2012 | 57.46 | 57.77 | 57.27 | 57.58 | 82,382 | +0.35(+0.62%) |
Mar 16, 2012 | 57.87 | 57.97 | 57.21 | 57.22 | 96,670 | -0.59(-1.01%) |
Mar 15, 2012 | 57.80 | 57.86 | 57.32 | 57.81 | 42,181 | +0.10(+0.17%) |
Mar 14, 2012 | 58.90 | 58.90 | 57.58 | 57.71 | 33,901 | -1.11(-1.89%) |
Mar 13, 2012 | 57.73 | 58.88 | 57.62 | 58.83 | 71,179 | +1.13(+1.96%) |
Mar 12, 2012 | 57.24 | 57.76 | 56.78 | 57.69 | 54,993 | +0.66(+1.16%) |
Mar 09, 2012 | 56.58 | 57.17 | 56.41 | 57.03 | 147,970 | +0.49(+0.86%) |
Mar 08, 2012 | 56.58 | 56.81 | 56.13 | 56.54 | 67,231 | +0.48(+0.85%) |
Mar 07, 2012 | 56.07 | 56.20 | 55.85 | 56.07 | 68,782 | +0.13(+0.24%) |
Mar 06, 2012 | 56.09 | 56.39 | 55.87 | 55.93 | 52,980 | -0.57(-1.00%) |
Mar 05, 2012 | 56.38 | 56.55 | 55.94 | 56.50 | 35,379 | +0.07(+0.12%) |
Mar 02, 2012 | 57.43 | 57.82 | 56.07 | 56.43 | 69,229 | -1.02(-1.77%) |